VMC - Vulcan Materials Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2019147.52148.18146.53146.67146.67673,100
Oct 11, 2019149.70150.15147.25147.44147.44747,200
Oct 10, 2019148.45149.54147.29148.50148.50447,400
Oct 09, 2019148.83149.09147.46148.26148.26882,900
Oct 08, 2019146.50150.22146.26147.35147.35953,700
Oct 07, 2019146.97148.53146.50147.63147.63884,800
Oct 04, 2019145.16148.04145.11147.07147.07866,400
Oct 03, 2019145.49146.30144.20145.30145.30870,500
Oct 02, 2019148.31148.59144.35145.49145.491,210,500
Oct 01, 2019151.34152.47148.86149.06149.06732,100
Sep 30, 2019149.68152.49149.31151.24151.241,235,800
Sep 27, 2019152.00152.24147.67149.04149.04950,700
Sep 26, 2019150.75151.99150.41151.62151.62787,200
Sep 25, 2019149.57150.96147.96150.88150.88568,500
Sep 24, 2019149.64151.18149.40149.66149.66727,500
Sep 23, 2019149.27151.14149.07149.78149.78796,900
Sep 20, 2019150.76151.51148.47149.80149.801,114,100
Sep 19, 2019149.43151.23147.61150.30150.301,090,400
Sep 18, 2019147.40148.86146.18148.65148.65949,200
Sep 17, 2019145.39149.21144.67148.11148.11917,400
Sep 16, 2019147.01147.06144.46145.63145.63912,800
Sep 13, 2019145.43147.63144.74147.58147.58976,500
Sep 12, 2019146.00148.15143.97144.91144.911,743,500
Sep 11, 2019141.94145.27141.31145.26145.261,017,800
Sep 10, 2019141.84142.17137.29142.14142.141,199,400
Sep 09, 2019144.84145.53141.75142.06142.06707,400
Sep 06, 2019142.66145.17142.63145.01145.01931,000
Sep 05, 2019144.60144.96140.90142.86142.86808,400
Sep 04, 2019144.98145.16142.90143.13143.13715,000
Sep 03, 2019140.47144.02138.34143.87143.871,181,600
Aug 30, 2019141.53142.22140.90141.25141.25910,000
Aug 29, 2019141.53141.85140.38140.56140.56608,400
Aug 28, 2019139.48141.10138.65139.82139.82654,500
Aug 27, 2019139.96141.77139.42139.82139.82709,200
Aug 26, 2019140.38140.72137.28138.83138.83831,700
Aug 23, 2019143.17144.12138.93139.73139.73979,900
Aug 22, 2019143.34144.23142.19143.36143.36417,300
Aug 21, 2019143.25144.05142.31143.28143.28800,700
Aug 20, 2019142.29143.95140.92141.95141.951,489,900
Aug 20, 20190.31 Dividend
Aug 19, 2019142.50143.05141.51142.36142.05695,200
Aug 16, 2019139.55142.01139.55141.73141.42659,400
Aug 15, 2019139.23140.57138.44138.86138.56653,600
Aug 14, 2019139.10139.91138.00139.14138.84622,400
Aug 13, 2019139.16142.04138.50140.69140.38647,700
Aug 12, 2019139.60141.03138.88139.38139.08702,000
Aug 09, 2019139.35141.00138.41140.00139.70847,800
Aug 08, 2019138.33140.47137.63139.34139.04858,400
Aug 07, 2019136.92138.47136.13137.99137.69861,900
Aug 06, 2019138.07138.69136.00138.12137.82920,300
Aug 05, 2019136.10138.04135.37137.58137.281,062,000
Aug 02, 2019135.56138.39134.28137.71137.41595,200
Aug 01, 2019138.38140.47135.78136.75136.45810,900
Jul 31, 2019139.80141.84138.29138.35138.051,167,800
Jul 30, 2019137.25140.72137.13140.32140.011,516,300
Jul 29, 2019136.80137.23134.85136.05135.751,017,100
Jul 26, 2019135.20139.09134.57136.80136.50961,000
Jul 25, 2019139.62139.80133.96134.50134.211,768,200
Jul 24, 2019135.45137.56134.94137.54137.243,155,600
Jul 23, 2019135.00136.04134.68135.72135.421,018,700
Jul 22, 2019135.89136.82134.19134.55134.26916,400
Jul 19, 2019136.86137.54135.89136.01135.71754,200
Jul 18, 2019137.43137.72134.83136.42136.12985,500
Jul 17, 2019137.89138.99136.09137.59137.29649,500
Jul 16, 2019135.18138.12135.00137.63137.331,229,700
Jul 15, 2019136.20136.20132.51134.77134.481,185,700
Jul 12, 2019136.64138.00134.66135.79135.49878,600
Jul 11, 2019136.47136.91135.16136.81136.51637,000
Jul 10, 2019138.42138.97136.31136.92136.62565,000
Jul 09, 2019137.97138.00136.44137.93137.63735,000
Jul 08, 2019138.79139.51136.61138.06137.761,281,000
Jul 05, 2019139.61140.00138.21139.76139.46538,700
Jul 03, 2019137.54140.00136.99139.95139.65512,600
Jul 02, 2019138.06138.11135.99137.06136.76807,000
Jul 01, 2019138.70139.14135.91137.51137.21858,000
Jun 28, 2019135.48137.92135.48137.31137.011,193,300
Jun 27, 2019135.41136.31134.28135.41135.12686,900
Jun 26, 2019134.41135.15133.20134.30134.01732,100
Jun 25, 2019134.44135.91133.72134.39134.10566,000
Jun 24, 2019135.12135.62134.28134.44134.15648,000
Jun 21, 2019133.81135.51133.13134.92134.63980,300
Jun 20, 2019132.70134.24132.34133.71133.421,034,700
Jun 19, 2019132.93132.96129.25131.55131.26970,300
Jun 18, 2019134.58135.69132.40132.40132.11592,300
Jun 17, 2019132.98133.91132.23133.52133.23668,600
Jun 14, 2019132.11133.13130.90132.59132.30780,900
Jun 13, 2019131.04134.26130.16132.22131.93808,900
Jun 12, 2019130.97131.40129.48130.79130.51662,000
Jun 11, 2019136.05136.45128.59130.97130.681,549,600
Jun 10, 2019135.10135.82134.00135.56135.26748,900
Jun 07, 2019135.56135.56134.09134.38134.09946,500
Jun 06, 2019133.98135.32133.32135.06134.771,348,200
Jun 05, 2019132.42133.45130.99133.39133.101,103,700
Jun 04, 2019129.32131.94128.95131.87131.581,269,600
Jun 03, 2019125.29128.32125.29128.32128.041,403,400
May 31, 2019125.55125.86123.71124.91124.641,111,900
May 30, 2019126.24127.74126.19127.09126.81590,900
May 29, 2019125.43126.18124.71125.76125.49640,800
May 28, 2019125.89128.25125.75125.82125.551,137,800
May 24, 2019125.54126.48124.52126.25125.98529,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...